Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Range Resources (NY: RRC )

37.78 +0.87 (+2.36%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2003 2.848 2.893 2.802 2.856 236,628 +0.02(+0.59%)
Sep 29, 2003 2.881 2.881 2.827 2.839 266,806 -0.00(-0.15%)
Sep 26, 2003 2.893 2.889 2.839 2.843 301,613 -0.05(-1.73%)
Sep 25, 2003 2.956 3.006 2.860 2.893 263,932 -0.09(-3.08%)
Sep 24, 2003 2.977 3.069 2.960 2.985 703,180 +0.03(+0.99%)
Sep 23, 2003 2.923 2.948 2.893 2.956 378,574 +0.03(+1.14%)
Sep 22, 2003 2.923 2.923 2.839 2.923 362,447 +0.01(+0.43%)
Sep 19, 2003 2.881 2.914 2.881 2.910 103,465 +0.02(+0.58%)
Sep 18, 2003 2.877 2.906 2.873 2.893 158,071 +0.01(+0.43%)
Sep 17, 2003 2.881 2.902 2.864 2.881 121,028 -0.01(-0.43%)
Sep 16, 2003 2.906 2.914 2.881 2.893 103,465 +0.01(+0.43%)
Sep 15, 2003 2.914 2.923 2.881 2.881 289,638 -0.01(-0.43%)
Sep 12, 2003 2.848 2.944 2.764 2.893 826,125 +0.08(+2.67%)
Sep 11, 2003 2.852 2.873 2.818 2.818 123,423 -0.03(-1.17%)
Sep 10, 2003 2.881 2.881 2.806 2.852 131,247 -0.05(-1.73%)
Sep 09, 2003 2.860 2.910 2.814 2.902 269,041 +0.05(+1.61%)
Sep 08, 2003 2.768 2.856 2.768 2.856 159,987 +0.09(+3.32%)
Sep 05, 2003 2.785 2.818 2.752 2.764 87,977 -0.03(-1.05%)
Sep 04, 2003 2.839 2.843 2.768 2.793 110,809 -0.04(-1.33%)
Sep 03, 2003 2.881 2.885 2.802 2.831 155,996 -0.05(-1.60%)
Sep 02, 2003 2.810 2.881 2.777 2.877 107,456 +0.08(+2.84%)
Aug 29, 2003 2.797 2.831 2.777 2.797 80,632 -0.02(-0.74%)
Aug 28, 2003 2.756 2.839 2.756 2.818 185,215 +0.04(+1.35%)
Aug 27, 2003 2.756 2.814 2.756 2.781 163,181 +0.05(+1.68%)
Aug 26, 2003 2.681 2.735 2.651 2.735 242,855 +0.03(+1.24%)
Aug 25, 2003 2.789 2.802 2.701 2.701 360,212 -0.10(-3.43%)
Aug 22, 2003 2.839 2.856 2.777 2.797 136,516 -0.06(-2.05%)
Aug 21, 2003 2.835 2.881 2.818 2.856 80,313 +0.02(+0.74%)
Aug 20, 2003 2.848 2.881 2.835 2.835 68,178 -0.03(-1.02%)
Aug 19, 2003 2.818 2.885 2.810 2.864 151,365 +0.03(+1.18%)
Aug 18, 2003 2.806 2.868 2.806 2.831 124,541 +0.03(+0.89%)
Aug 15, 2003 2.839 2.877 2.806 2.806 111,448 -0.03(-1.18%)
Aug 14, 2003 2.797 2.860 2.785 2.839 149,609 +0.04(+1.49%)
Aug 13, 2003 2.839 2.839 2.781 2.797 169,727 -0.04(-1.47%)
Aug 12, 2003 2.743 2.839 2.743 2.839 312,311 +0.10(+3.50%)
Aug 11, 2003 2.639 2.743 2.639 2.743 1,155,840 +0.08(+3.14%)
Aug 08, 2003 2.714 2.714 2.647 2.660 85,742 -0.04(-1.39%)
Aug 07, 2003 2.614 2.718 2.614 2.697 323,009 +0.09(+3.36%)
Aug 06, 2003 2.580 2.639 2.580 2.610 243,654 +0.03(+1.13%)
Aug 05, 2003 2.626 2.639 2.568 2.580 89,414 -0.05(-1.90%)
Aug 04, 2003 2.630 2.651 2.547 2.630 243,813 -0.02(-0.79%)
Aug 01, 2003 2.668 2.710 2.601 2.651 124,381 -0.05(-1.70%)
Jul 31, 2003 2.747 2.814 2.697 2.697 156,794 -0.03(-1.07%)
Jul 30, 2003 2.747 2.789 2.681 2.726 108,414 +0.02(+0.62%)
Jul 29, 2003 2.739 2.781 2.672 2.710 268,083 -0.05(-1.67%)
Jul 28, 2003 2.597 2.756 2.593 2.756 1,021,080 +0.14(+5.26%)
Jul 25, 2003 2.610 2.630 2.580 2.618 133,163 +0.03(+1.13%)
Jul 24, 2003 2.622 2.693 2.580 2.589 262,654 -0.04(-1.59%)
Jul 23, 2003 2.639 2.639 2.568 2.630 297,143 +0.01(+0.32%)
Jul 22, 2003 2.610 2.626 2.580 2.622 217,947 +0.02(+0.64%)
Jul 21, 2003 2.639 2.639 2.555 2.605 534,410 -0.02(-0.64%)
Jul 18, 2003 2.593 2.630 2.559 2.622 174,677 +0.03(+0.96%)
Jul 17, 2003 2.639 2.672 2.597 2.597 163,819 -0.05(-1.89%)
Jul 16, 2003 2.647 2.647 2.589 2.647 105,860 +0.00(+0.16%)
Jul 15, 2003 2.722 2.722 2.614 2.643 105,700 -0.07(-2.62%)
Jul 14, 2003 2.714 2.735 2.676 2.714 496,409 +0.00(+0.15%)
Jul 11, 2003 2.693 2.777 2.693 2.710 238,704 -0.00(-0.15%)
Jul 10, 2003 2.735 2.793 2.660 2.714 356,220 -0.01(-0.31%)
Jul 09, 2003 2.626 2.735 2.497 2.722 700,785 +0.09(+3.49%)
Jul 08, 2003 2.718 2.718 2.610 2.630 223,216 -0.09(-3.23%)
Jul 07, 2003 2.789 2.797 2.697 2.718 223,536 -0.04(-1.36%)
Jul 03, 2003 2.726 2.756 2.655 2.756 248,763 +0.02(+0.76%)
Jul 02, 2003 2.681 2.735 2.605 2.735 286,445 +0.04(+1.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.